理研ビタミンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/02/22 | 2,410 | 2,439 | 2,404 | 2,439 | +32 | +1.3% | 41,100 |
2024/02/21 | 2,388 | 2,414 | 2,380 | 2,407 | +19 | +0.8% | 52,700 |
2024/02/20 | 2,424 | 2,432 | 2,388 | 2,388 | -42 | -1.7% | 49,200 |
2024/02/19 | 2,427 | 2,432 | 2,401 | 2,430 | +8 | +0.3% | 44,800 |
2024/02/16 | 2,374 | 2,426 | 2,363 | 2,422 | +57 | +2.4% | 70,300 |
2024/02/15 | 2,354 | 2,368 | 2,337 | 2,365 | +5 | +0.2% | 83,100 |
2024/02/14 | 2,360 | 2,380 | 2,318 | 2,360 | -8 | -0.3% | 105,900 |
2024/02/13 | 2,396 | 2,420 | 2,363 | 2,368 | +75 | +3.3% | 232,000 |
2024/02/09 | 2,299 | 2,320 | 2,285 | 2,293 | -21 | -0.9% | 81,700 |
2024/02/08 | 2,318 | 2,320 | 2,278 | 2,314 | -8 | -0.3% | 59,900 |
2024/02/07 | 2,327 | 2,327 | 2,307 | 2,322 | -9 | -0.4% | 43,400 |
2024/02/06 | 2,350 | 2,352 | 2,331 | 2,331 | -15 | -0.6% | 45,300 |
2024/02/05 | 2,340 | 2,355 | 2,330 | 2,346 | +17 | +0.7% | 53,400 |
2024/02/02 | 2,331 | 2,337 | 2,310 | 2,329 | -1 | ±0% | 41,900 |
2024/02/01 | 2,303 | 2,337 | 2,301 | 2,330 | +10 | +0.4% | 54,300 |
2024/01/31 | 2,289 | 2,320 | 2,287 | 2,320 | +29 | +1.3% | 40,500 |
2024/01/30 | 2,305 | 2,308 | 2,291 | 2,291 | -14 | -0.6% | 32,000 |
2024/01/29 | 2,287 | 2,308 | 2,287 | 2,305 | +26 | +1.1% | 31,800 |
2024/01/26 | 2,290 | 2,292 | 2,279 | 2,279 | -11 | -0.5% | 44,900 |
2024/01/25 | 2,281 | 2,306 | 2,280 | 2,290 | ±0 | ±0% | 45,800 |
2024/01/24 | 2,304 | 2,310 | 2,290 | 2,290 | -12 | -0.5% | 26,200 |
2024/01/23 | 2,302 | 2,312 | 2,295 | 2,302 | -2 | -0.1% | 35,400 |
2024/01/22 | 2,285 | 2,304 | 2,285 | 2,304 | +26 | +1.1% | 44,300 |
2024/01/19 | 2,289 | 2,289 | 2,272 | 2,278 | -12 | -0.5% | 23,100 |
2024/01/18 | 2,285 | 2,299 | 2,281 | 2,290 | +7 | +0.3% | 26,300 |
2024/01/17 | 2,308 | 2,315 | 2,281 | 2,283 | -12 | -0.5% | 35,000 |
2024/01/16 | 2,341 | 2,341 | 2,291 | 2,295 | -46 | -2% | 36,100 |
2024/01/15 | 2,310 | 2,343 | 2,310 | 2,341 | +32 | +1.4% | 38,800 |
2024/01/12 | 2,300 | 2,315 | 2,293 | 2,309 | +9 | +0.4% | 44,300 |
2024/01/11 | 2,297 | 2,308 | 2,287 | 2,300 | +7 | +0.3% | 37,300 |
2024/01/10 | 2,295 | 2,303 | 2,284 | 2,293 | -2 | -0.1% | 28,500 |
2024/01/09 | 2,290 | 2,300 | 2,275 | 2,295 | +17 | +0.7% | 35,800 |
2024/01/05 | 2,284 | 2,294 | 2,269 | 2,278 | +10 | +0.4% | 27,400 |
2024/01/04 | 2,240 | 2,268 | 2,233 | 2,268 | +33 | +1.5% | 28,200 |
2023/12/29 | 2,239 | 2,248 | 2,224 | 2,235 | +5 | +0.2% | 20,300 |
2023/12/28 | 2,233 | 2,243 | 2,222 | 2,230 | -5 | -0.2% | 15,400 |
2023/12/27 | 2,232 | 2,235 | 2,215 | 2,235 | +13 | +0.6% | 25,300 |
2023/12/26 | 2,272 | 2,272 | 2,211 | 2,222 | -53 | -2.3% | 37,900 |
2023/12/25 | 2,260 | 2,278 | 2,244 | 2,275 | +34 | +1.5% | 84,500 |
2023/12/22 | 2,224 | 2,241 | 2,215 | 2,241 | +30 | +1.4% | 70,900 |
2023/12/21 | 2,188 | 2,216 | 2,186 | 2,211 | +15 | +0.7% | 32,600 |
2023/12/20 | 2,186 | 2,204 | 2,179 | 2,196 | +13 | +0.6% | 38,900 |
2023/12/19 | 2,194 | 2,194 | 2,172 | 2,183 | +2 | +0.1% | 22,400 |
2023/12/18 | 2,172 | 2,190 | 2,155 | 2,181 | -3 | -0.1% | 29,400 |
2023/12/15 | 2,250 | 2,250 | 2,171 | 2,184 | -55 | -2.5% | 53,300 |
2023/12/14 | 2,287 | 2,288 | 2,227 | 2,239 | -49 | -2.1% | 35,200 |
2023/12/13 | 2,310 | 2,310 | 2,281 | 2,288 | -11 | -0.5% | 27,800 |
2023/12/12 | 2,299 | 2,310 | 2,295 | 2,299 | +2 | +0.1% | 15,200 |
2023/12/11 | 2,291 | 2,298 | 2,262 | 2,297 | +23 | +1% | 31,500 |
2023/12/08 | 2,297 | 2,309 | 2,264 | 2,274 | -23 | -1% | 41,300 |
51~
100
件表示中 / 6705件
類似銘柄と比較する
現在ご覧いただいている「理ビタミン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
理ビタミン | 264,100円 | +2.1% | +25.6% | 2.84% | 9.78倍 | 1.03倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
亀田菓 | 406,000円 | +0.5% | +30.4% | 1.38% | 38.91倍 | 1.28倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
DyDo | 272,100円 | - | - | 1.10% | - | 0.96倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
ウェルネオ | 220,600円 | +54.3% | +276.9% | 4.17% | 14.46倍 | 1.02倍 |
|
23年に日新製糖と伊藤忠製糖が経営統合し持株会社化、製糖2番手。スポーツジムなども展開 |
ユーグレナ | 51,700円 | +13.0% | - | 0.00% | - | 3.49倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
市場注目の銘柄
チャート関連のコラム